Get the Stockscreener App
1.105
8.33%
0.085
Pre-market:
1.10
-0.005
-0.45%
Inflarx N V Stock (IFRX) Price History
The historical daily chart and data for Inflarx N V stock (IFRX), show that the latest closing stock price as of December 04, 2025, is $1.105.
- Inflarx N V all-time high stock price is $53.10, occurred on April 24, 2019.
- The lowest Inflarx N V stock price recorded was $0.7113 on May 28, 2025. Since then, Inflarx N V's stock price has risen over 55.35% to $1.105 now.
- The 52-week high stock price for IFRX is $2.815, representing a 154.75% increase from the current share price, occurred on December 06, 2024.
- The 52-week low stock price for IFRX is $0.7113, indicating a -35.63% decrease from the current share price, occurred on May 28, 2025.
- The closing price of Inflarx N V (IFRX) stock in the beginning of 2024 was $4.48. The stock closed the year at $3.10, a loss of over -30.80% for the year.
The table below shows more information about IFRX historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 04, 2025 | $1.11 | $0.99 | $0.12 | 770,125.0 | +8.33% |
| Dec 03, 2025 | $1.04 | $0.9201 | $0.1199 | 2,260,234.0 | +2.61% |
| Dec 02, 2025 | $1.17 | $0.994 | $0.176 | 1,331,654.0 | -14.30% |
| Dec 01, 2025 | $1.25 | $1.13 | $0.1172 | 866,054.0 | -7.94% |
| Nov 28, 2025 | $1.28 | $1.19 | $0.09 | 611,409.0 | +5.88% |
| Nov 26, 2025 | $1.22 | $1.15 | $0.07 | 524,426.0 | +0.85% |
| Nov 25, 2025 | $1.23 | $1.17 | $0.0599 | 518,005.0 | -1.67% |
| Nov 24, 2025 | $1.22 | $1.14 | $0.0814 | 446,541.0 | +1.69% |
| Nov 21, 2025 | $1.20 | $1.10 | $0.10 | 916,436.0 | +2.61% |
| Nov 20, 2025 | $1.31 | $1.13 | $0.18 | 1,311,746.0 | -8.73% |
| Nov 19, 2025 | $1.30 | $1.19 | $0.111 | 1,044,414.0 | -0.79% |
| Nov 18, 2025 | $1.31 | $1.24 | $0.07 | 979,407.0 | +2.42% |
| Nov 17, 2025 | $1.38 | $1.24 | $0.14 | 1,669,154.0 | -8.15% |
| Nov 14, 2025 | $1.41 | $1.28 | $0.133 | 1,482,701.0 | +6.30% |
| Nov 13, 2025 | $1.52 | $1.25 | $0.27 | 5,153,283.0 | -13.01% |
| Nov 12, 2025 | $1.85 | $1.43 | $0.42 | 6,898,508.0 | -11.52% |
| Nov 11, 2025 | $1.94 | $1.54 | $0.40 | 17,396,845.0 | +4.43% |
| Nov 10, 2025 | $1.84 | $1.40 | $0.44 | 83,108,386.0 | +28.46% |
| Nov 07, 2025 | $1.25 | $1.16 | $0.09 | 17,209,469.0 | +2.50% |
| Nov 06, 2025 | $1.25 | $1.18 | $0.07 | 479,265.0 | -3.23% |
| Nov 05, 2025 | $1.35 | $1.23 | $0.12 | 496,563.0 | -2.36% |
Inflarx N V Stock (IFRX) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Inflarx N V stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of IFRX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Inflarx N V stock price history provides a foundation for understanding how the company's stock has evolved over time.
Inflarx N V Stock (IFRX) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $1.25 | $0.9201 | $0.3271 | 5,998,192.0 | -12.30% |
| Nov, 2025 | $1.94 | $1.10 | $0.84 | 141,230,502.0 | -13.70% |
| Oct, 2025 | $1.71 | $1.13 | $0.58 | 15,885,569.0 | +8.96% |
| Sep, 2025 | $1.82 | $1.09 | $0.73 | 15,133,829.0 | -16.25% |
| Aug, 2025 | $1.60 | $0.7406 | $0.8594 | 11,447,496.0 | +76.80% |
| Jul, 2025 | $1.00 | $0.7794 | $0.2206 | 7,625,159.0 | +14.56% |
| Jun, 2025 | $0.8837 | $0.75 | $0.1337 | 7,009,342.0 | -1.56% |
| May, 2025 | $1.92 | $0.7113 | $1.21 | 15,001,528.0 | -52.79% |
| Apr, 2025 | $1.71 | $0.8238 | $0.8862 | 6,449,498.0 | +66.67% |
| Mar, 2025 | $1.44 | $1.02 | $0.4199 | 7,201,103.0 | -26.62% |
| Feb, 2025 | $2.77 | $1.31 | $1.46 | 11,403,930.0 | -42.32% |
| Jan, 2025 | $2.65 | $2.16 | $0.49 | 3,897,252.0 | -2.43% |
Inflarx N V Stock (IFRX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $2.81 | $1.93 | $0.8827 | 7,057,061.0 | +7.32% |
| Nov, 2024 | $2.57 | $1.48 | $1.09 | 7,075,032.0 | +58.71% |
| Oct, 2024 | $1.71 | $1.38 | $0.33 | 2,034,488.0 | +1.31% |
| Sep, 2024 | $1.65 | $1.36 | $0.29 | 1,222,217.0 | -3.77% |
| Aug, 2024 | $1.69 | $1.23 | $0.46 | 1,373,534.0 | +6.00% |
| Jul, 2024 | $1.77 | $1.45 | $0.3209 | 1,412,503.0 | -13.79% |
| Jun, 2024 | $1.84 | $1.42 | $0.42 | 2,426,152.0 | +21.68% |
| May, 2024 | $1.72 | $1.17 | $0.555 | 5,102,830.0 | +4.38% |
| Apr, 2024 | $1.68 | $1.24 | $0.44 | 4,300,015.0 | -11.04% |
| Mar, 2024 | $1.90 | $1.40 | $0.50 | 4,184,678.0 | -13.48% |
| Feb, 2024 | $1.92 | $1.40 | $0.52 | 5,800,598.0 | +9.88% |
| Jan, 2024 | $2.10 | $1.45 | $0.65 | 5,076,549.0 | -0.61% |
Inflarx N V Stock (IFRX) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $1.85 | $1.30 | $0.55 | 6,235,557.0 | +20.74% |
| Nov, 2023 | $1.72 | $1.14 | $0.58 | 13,874,110.0 | -20.12% |
| Oct, 2023 | $3.08 | $1.53 | $1.55 | 4,323,375.0 | -43.29% |
| Sep, 2023 | $4.30 | $2.58 | $1.72 | 2,339,381.0 | -24.56% |
| Aug, 2023 | $4.28 | $2.78 | $1.50 | 5,423,500.0 | -5.73% |
| Jul, 2023 | $4.50 | $3.82 | $0.68 | 3,654,322.0 | -6.05% |
| Jun, 2023 | $4.70 | $4.00 | $0.70 | 4,785,461.0 | +6.44% |
| May, 2023 | $5.20 | $3.95 | $1.25 | 7,864,808.0 | -13.96% |
| Apr, 2023 | $7.25 | $1.95 | $5.30 | 148,467,241.0 | +151.03% |
| Mar, 2023 | $2.01 | $1.57 | $0.44 | 870,970.0 | +0.26% |
| Feb, 2023 | $2.32 | $1.87 | $0.45 | 1,284,546.0 | -10.83% |
| Jan, 2023 | $3.28 | $2.00 | $1.27 | 1,794,048.0 | -30.00% |
1.10%
1.10%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):